0.95
+0.05(+5.56%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 0.9 | 0.95 | 0.95 | 1 | 0.8 | 326,682 |
| December 23, 2025 | 0.95 | 0.9 | 0.9 | 1 | 0.8 | 1.05M |
| December 22, 2025 | 0.95 | 0.95 | 0.95 | 1 | 0.9 | 439,548 |
| December 19, 2025 | 0.95 | 0.95 | 0.95 | 1 | 0.9 | 136,404 |
| December 18, 2025 | 0.95 | 0.95 | 0.95 | 1 | 0.9 | 378,714 |
| December 17, 2025 | 0.95 | 0.95 | 0.95 | 1 | 0.9 | 35,458 |
| December 16, 2025 | 0.95 | 0.95 | 0.95 | 1 | 0.9 | 92,230 |
| December 15, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0 |
| December 12, 2025 | 0.95 | 0.91 | 0.91 | 1 | 0.9 | 211,889 |
| December 11, 2025 | 0.95 | 0.95 | 0.95 | 1 | 0.95 | 1,388 |
| December 10, 2025 | 1 | 0.95 | 0.95 | 1.1 | 0.9 | 263,861 |
| December 09, 2025 | 1 | 1 | 1 | 1.1 | 0.93 | 235,156 |
| December 08, 2025 | 1.05 | 1 | 1 | 1.1 | 1 | 1.31M |
| December 05, 2025 | 1 | 1.05 | 1.05 | 1.1 | 1 | 113,952 |
| December 04, 2025 | 1.1 | 1.05 | 1.05 | 1.1 | 1.01 | 368,793 |
| December 03, 2025 | 1.05 | 1.05 | 1.05 | 1.1 | 1.01 | 396,307 |
| December 02, 2025 | 1.05 | 1.05 | 1.05 | 1.1 | 1.01 | 396,543 |
| December 01, 2025 | 1.15 | 1.1 | 1.1 | 1.2 | 1.02 | 209,713 |
| November 28, 2025 | 1.15 | 1.15 | 1.15 | 1.2 | 1.1 | 564,773 |
| November 27, 2025 | 1.25 | 1.15 | 1.15 | 1.3 | 1.1 | 221,548 |
| November 26, 2025 | 1.38 | 1.25 | 1.25 | 1.38 | 1.25 | 487,640 |
| November 25, 2025 | 1.38 | 1.38 | 1.38 | 1.5 | 1.25 | 360,845 |
| November 24, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.25 | 77,535 |
| November 21, 2025 | 1.38 | 1.38 | 1.38 | 1.5 | 1.25 | 100,660 |
| November 20, 2025 | 1.35 | 1.38 | 1.38 | 1.42 | 1.2 | 2.29M |
| November 19, 2025 | 1.4 | 1.35 | 1.35 | 1.5 | 1.3 | 207,631 |
| November 18, 2025 | 1.35 | 1.35 | 1.35 | 1.4 | 1.3 | 515,863 |
| November 17, 2025 | 1.35 | 1.35 | 1.35 | 1.4 | 1.3 | 156,021 |
| November 14, 2025 | 1.3 | 1.35 | 1.35 | 1.4 | 1.3 | 93,320 |
| November 13, 2025 | 1.35 | 1.35 | 1.35 | 1.4 | 1.3 | 47,002 |
| November 12, 2025 | 1.3 | 1.35 | 1.35 | 1.35 | 1.3 | 71,003 |
| November 11, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.3 | 923 |
| November 10, 2025 | 1.35 | 1.35 | 1.35 | 1.4 | 1.3 | 4,350 |
| November 07, 2025 | 1.4 | 1.35 | 1.35 | 1.4 | 1.3 | 19,801 |
| November 06, 2025 | 1.4 | 1.32 | 1.32 | 1.5 | 1.3 | 124,203 |
| November 05, 2025 | 1.5 | 1.4 | 1.4 | 1.5 | 1.3 | 84,989 |
| November 04, 2025 | 1.4 | 1.4 | 1.4 | 1.5 | 1.3 | 29,892 |
| November 03, 2025 | 1.4 | 1.4 | 1.4 | 1.5 | 1.3 | 168,310 |
| October 31, 2025 | 1.45 | 1.4 | 1.4 | 1.58 | 1.3 | 193,828 |
| October 30, 2025 | 1.35 | 1.45 | 1.45 | 1.6 | 1.3 | 333,139 |
| October 29, 2025 | 1.45 | 1.45 | 1.45 | 1.6 | 1.3 | 98,164 |
| October 28, 2025 | 1.46 | 1.45 | 1.45 | 1.6 | 1.45 | 95,932 |
| October 27, 2025 | 1.43 | 1.45 | 1.45 | 1.6 | 1.34 | 739,966 |
| October 24, 2025 | 1.45 | 1.45 | 1.45 | 1.6 | 1.3 | 219,169 |
| October 23, 2025 | 1.5 | 1.44 | 1.44 | 1.6 | 1.4 | 419,183 |
| October 22, 2025 | 1.5 | 1.5 | 1.5 | 1.55 | 1.41 | 465,144 |
| October 21, 2025 | 1.42 | 1.57 | 1.57 | 1.6 | 1.4 | 1.95M |
| October 20, 2025 | 1.39 | 1.45 | 1.45 | 1.6 | 1.26 | 2.89M |
| October 17, 2025 | 1.35 | 1.54 | 1.54 | 1.7 | 1.2 | 14.68M |
| October 16, 2025 | 1.35 | 1.35 | 1.35 | 1.4 | 1.3 | 292,986 |
| October 15, 2025 | 1.35 | 1.35 | 1.35 | 1.4 | 1.3 | 530,618 |
| October 14, 2025 | 1.35 | 1.35 | 1.35 | 1.4 | 1.3 | 973,371 |
| October 13, 2025 | 1.4 | 1.35 | 1.35 | 1.5 | 1.3 | 722,519 |
| October 10, 2025 | 1.35 | 1.4 | 1.4 | 1.5 | 1.3 | 1.52M |
| October 09, 2025 | 1.35 | 1.4 | 1.4 | 1.4 | 1.3 | 963,827 |
| October 08, 2025 | 1.06 | 1.44 | 1.44 | 2.3 | 1.05 | 22.86M |
| October 07, 2025 | 1.02 | 1.05 | 1.05 | 1.06 | 1 | 965,410 |
| October 06, 2025 | 1.02 | 1.02 | 1.02 | 1.05 | 1 | 361,909 |
| October 03, 2025 | 1.02 | 1.03 | 1.03 | 1.05 | 1 | 611,704 |
| October 02, 2025 | 1.02 | 1.02 | 1.02 | 1.05 | 1 | 24,523 |
